Canada markets closed

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.40+0.06 (+0.17%)
At close: 4:00PM EDT
34.20 -0.20 (-0.58%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO210730C000200002021-07-22 10:50AM EDT20.0014.9014.0014.900.00--10503.13%
AEO210730C000265002021-07-07 3:29PM EDT26.509.157.558.300.00--4237.50%
AEO210730C000280002021-07-26 12:35PM EDT28.007.006.156.850.00-66250.00%
AEO210730C000300002021-07-23 12:18PM EDT30.004.544.104.800.00-2034155.47%
AEO210730C000320002021-07-29 9:34AM EDT32.002.972.172.77+0.60+25.32%11101.56%
AEO210730C000325002021-07-29 2:41PM EDT32.501.771.152.62-0.65-26.86%13212.11%
AEO210730C000330002021-07-29 12:33PM EDT33.002.011.231.61+0.51+34.00%142299.22%
AEO210730C000335002021-07-29 10:30AM EDT33.501.590.791.12+0.71+80.68%21278.91%
AEO210730C000340002021-07-28 1:59PM EDT34.000.840.550.680.00-311853.52%
AEO210730C000345002021-07-29 3:50PM EDT34.500.290.260.34-0.20-40.82%3519553.91%
AEO210730C000350002021-07-29 3:53PM EDT35.000.110.110.18-0.21-65.62%531,19251.17%
AEO210730C000355002021-07-29 3:40PM EDT35.500.050.030.05-0.13-72.22%3419549.61%
AEO210730C000360002021-07-29 3:27PM EDT36.000.030.000.05-0.10-76.92%7256954.69%
AEO210730C000365002021-07-29 3:06PM EDT36.500.020.000.05-0.06-75.00%14531667.97%
AEO210730C000370002021-07-29 3:26PM EDT37.000.030.010.050.00-415082.81%
AEO210730C000375002021-07-29 10:20AM EDT37.500.060.000.12+0.02+50.00%2684109.38%
AEO210730C000380002021-07-29 12:51PM EDT38.000.060.000.14+0.05+500.00%5181126.56%
AEO210730C000385002021-07-27 3:30PM EDT38.500.030.000.010.00-13490.63%
AEO210730C000390002021-07-27 12:05PM EDT39.000.040.000.160.00-10121155.47%
AEO210730C000395002021-07-29 2:11PM EDT39.500.010.000.01-0.01-50.00%166106.25%
AEO210730C000400002021-07-23 11:18AM EDT40.000.010.000.01-0.14-93.33%1117118.75%
AEO210730C000405002021-06-28 1:00PM EDT40.500.590.000.180.00-1111195.31%
AEO210730C000415002021-07-19 9:30AM EDT41.500.050.000.150.00-1332210.16%
AEO210730C000420002021-07-20 10:58AM EDT42.000.130.000.230.00-1842240.63%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO210730P000280002021-06-25 3:51PM EDT28.000.220.000.120.00-194225.00%
AEO210730P000285002021-07-23 12:11PM EDT28.500.070.000.210.00-4026234.38%
AEO210730P000290002021-07-26 1:55PM EDT29.000.040.000.230.00-70221.88%
AEO210730P000295002021-07-29 10:12AM EDT29.500.020.000.07-0.14-87.50%2513159.38%
AEO210730P000300002021-07-23 11:27AM EDT30.000.050.000.05-0.01-16.67%230137.50%
AEO210730P000305002021-07-27 11:37AM EDT30.500.050.000.340.00-35187.89%
AEO210730P000310002021-07-27 12:34PM EDT31.000.060.000.160.00-2654138.28%
AEO210730P000315002021-07-26 12:33PM EDT31.500.070.000.110.00-237111.72%
AEO210730P000320002021-07-29 12:30PM EDT32.000.020.010.09-0.01-33.33%101,57693.75%
AEO210730P000325002021-07-28 12:48PM EDT32.500.080.010.160.00-220089.06%
AEO210730P000330002021-07-29 10:53AM EDT33.000.040.020.05-0.05-55.56%31,29156.25%
AEO210730P000335002021-07-29 12:50PM EDT33.500.040.050.12-0.17-80.95%1812853.13%
AEO210730P000340002021-07-29 2:47PM EDT34.000.190.140.22-0.11-36.67%171,77054.30%
AEO210730P000345002021-07-28 3:36PM EDT34.500.220.350.44-0.26-54.17%1319853.91%
AEO210730P000350002021-07-29 2:46PM EDT35.000.850.670.88+0.12+16.44%516456.25%
AEO210730P000355002021-07-29 12:51PM EDT35.500.921.091.30-0.46-33.33%38660.94%
AEO210730P000360002021-07-29 2:42PM EDT36.001.791.491.84-0.03-1.65%122,07969.53%
AEO210730P000365002021-07-28 9:50AM EDT36.502.161.832.550.00-11592.19%
AEO210730P000370002021-07-23 11:31AM EDT37.002.561.963.050.00-111184.77%
AEO210730P000375002021-07-27 2:57PM EDT37.502.872.653.550.00-37850.00%
AEO210730P000380002021-07-15 2:51PM EDT38.003.763.303.950.00-1110103.13%
AEO210730P000385002021-07-27 3:30PM EDT38.503.873.804.450.00-120114.06%
AEO210730P000390002021-06-25 12:12PM EDT39.002.164.404.750.00-11181.25%